Premium
USD High Yield Corporate Bond UCITS ETF 1C Index (IYD0)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0675 | 0.692236693672 | 9.751 | 9.8199 | 9.034 | 0 | 0 | IX |
| 4 | 0.107 | 1.10178654173 | 9.7115 | 9.8199 | 9.034 | 0 | 0 | IX |
| 12 | 0.2015 | 2.09524799834 | 9.617 | 9.9115 | 9.034 | 0 | 0 | IX |
| 26 | 0.4125 | 4.3854986179 | 9.406 | 10.0711 | 9.034 | 0 | 0 | IX |
| 52 | 0.8955 | 10.0358623781 | 8.923 | 10.0711 | 8.8402 | 0 | 0 | IX |
| 156 | 1.571 | 19.0481964232 | 8.2475 | 10.0711 | 8.0997 | 0 | 0 | IX |
| 260 | 1.571 | 19.0481964232 | 8.2475 | 10.0711 | 8.0997 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 9.796 | 0.03 | 0.35 | 9.7628 | 9.8199 | 9.7628 | 0 |
| 1739467800 | 9.7617999 | 0.07 | 0.68 | 9.6937 | 9.7744 | 9.034 | 0 |
| 1739381400 | 9.6956 | -0.06 | -0.63 | 9.757 | 9.7754999 | 9.6771999 | 0 |
| 1739295000 | 9.7575 | -0.03 | -0.28 | 9.787 | 9.7885 | 9.7545 | 0 |
| 1739208600 | 9.7851 | 0.03 | 0.33 | 9.751 | 9.7895 | 9.7425 | 0 |
| 1738949400 | 9.7533999 | -0.04 | -0.37 | 9.789 | 9.797 | 9.7477 | 0 |
| 1738863000 | 9.7899999 | -0 | -0.05 | 9.796 | 9.811 | 9.7797 | 0 |
| 1738776600 | 9.7946 | 0.01 | 0.11 | 9.7815 | 9.818 | 9.7526 | 0 |
| 1738690200 | 9.7834 | 0.05 | 0.56 | 9.73 | 9.7834 | 9.7205 | 0 |
| 1738603800 | 9.7286 | -0.06 | -0.57 | 9.787 | 9.787 | 9.6862 | 0 |
| 1738344600 | 9.7846 | 0.01 | 0.12 | 9.7731 | 9.801 | 9.7607 | 0 |
| 1738258200 | 9.773 | 0.02 | 0.23 | 9.75 | 9.796 | 9.7485 | 0 |
| 1738171800 | 9.7509 | 0 | 0.05 | 9.744 | 9.7644 | 9.7196 | 0 |
| 1738085400 | 9.7463 | -0.01 | -0.06 | 9.7545 | 9.7614 | 9.735 | 0 |
| 1737999000 | 9.7526 | -0.01 | -0.05 | 9.7555 | 9.76 | 9.6983 | 0 |
| 1737739800 | 9.7578 | 0.03 | 0.29 | 9.7289999 | 9.7578 | 9.7285 | 0 |
| 1737653400 | 9.7299 | -0 | -0.01 | 9.73 | 9.7504 | 9.7085 | 0 |
| 1737567000 | 9.7305 | -0.03 | -0.26 | 9.7555 | 9.7601 | 9.7173 | 0 |
| 1737480600 | 9.7555 | 0.04 | 0.42 | 9.714 | 9.7674 | 9.7131 | 0 |
| 1737394200 | 9.7149 | 0 | 0.04 | 9.7114999 | 9.7354 | 9.6737 | 0 |
| 1737135000 | 9.711 | 0 | 0.01 | 9.709 | 9.7225 | 9.6992999 | 0 |
| 1737048600 | 9.71 | 0.06 | 0.58 | 9.6525 | 9.7104 | 9.6422 | 0 |
| 1736962200 | 9.6539 | 0.06 | 0.67 | 9.5902999 | 9.6771 | 9.5898 | 0 |
| 1736875800 | 9.5897 | 0 | 0.02 | 9.5894999 | 9.6205 | 9.5882 | 0 |
| 1736789400 | 9.5881 | -0.02 | -0.17 | 9.6055 | 9.6055 | 9.5595 | 0 |
| 1736530200 | 9.6046 | -0.05 | -0.49 | 9.6515 | 9.6535 | 9.5559 | 0 |
| 1736443800 | 9.6515 | 0.02 | 0.21 | 9.6329999 | 9.6519999 | 9.632 | 0 |
| 1736357400 | 9.6316 | -0 | -0.00 | 9.6335 | 9.6499 | 9.6155 | 0 |
| 1736271000 | 9.6317 | -0.04 | -0.40 | 9.6721 | 9.6805 | 9.6317 | 0 |
| 1736184600 | 9.6701 | 0.02 | 0.22 | 9.6475 | 9.6893999 | 9.6466999 | 0 |
| 1735925400 | 9.6485 | 0.03 | 0.28 | 9.6205 | 9.6555 | 9.6205 | 0 |
| 1735839000 | 9.6214 | 0.01 | 0.09 | 9.612 | 9.657 | 9.5624 | 0 |
| 1735579800 | 9.6129 | -0.01 | -0.10 | 9.6205 | 9.6214 | 9.5757999 | 0 |
| 1735320600 | 9.6224 | 0.04 | 0.40 | 9.5864999 | 9.635 | 9.5864999 | 0 |
| 1734975000 | 9.5841 | -0.01 | -0.14 | 9.598 | 9.6155 | 9.5727 | 0 |
| 1734715800 | 9.5978999 | 0.05 | 0.55 | 9.5465 | 9.5995 | 9.5167 | 0 |
| 1734629400 | 9.5451 | -0.12 | -1.24 | 9.666 | 9.6664999 | 9.5451 | 0 |
| 1734543000 | 9.6646 | 0.02 | 0.18 | 9.6473 | 9.6779 | 9.6472 | 0 |
| 1734456600 | 9.6468 | -0.03 | -0.36 | 9.6815 | 9.6815 | 9.6466999 | 0 |
| 1734370200 | 9.6814 | 0 | 0.02 | 9.6795 | 9.6875 | 9.6592 | 0 |
| 1734111000 | 9.6799 | -0.03 | -0.36 | 9.7141 | 9.7144999 | 9.6662 | 0 |
| 1734024600 | 9.7144 | -0.01 | -0.10 | 9.7249 | 9.725 | 9.6958 | 0 |
| 1733938200 | 9.7245 | 0.01 | 0.10 | 9.7144999 | 9.7324 | 9.7033 | 0 |
| 1733851800 | 9.7144999 | 0.01 | 0.05 | 9.7087 | 9.72 | 9.7027 | 0 |
| 1733765400 | 9.7091999 | -0.01 | -0.15 | 9.726 | 9.7308 | 9.7075 | 0 |
| 1733506200 | 9.7236999 | 0.01 | 0.11 | 9.7125 | 9.7335 | 9.6958 | 0 |
| 1733419800 | 9.7129 | 0.01 | 0.08 | 9.7051 | 9.7239 | 9.6903 | 0 |
| 1733333400 | 9.7056 | 0.01 | 0.10 | 9.6965 | 9.708 | 9.6835 | 0 |
| 1733247000 | 9.6956 | 0 | 0.05 | 9.692 | 9.7035 | 9.6803 | 0 |
| 1733160600 | 9.691 | -0.01 | -0.07 | 9.6969999 | 9.715 | 9.6725 | 0 |
| 1732901400 | 9.6979 | 0.03 | 0.28 | 9.6712 | 9.9115 | 9.6712 | 0 |
| 1732815000 | 9.6712 | 0.02 | 0.24 | 9.6472 | 9.6879 | 9.6454 | 0 |
| 1732728600 | 9.6481 | 0.01 | 0.07 | 9.6385 | 9.6675 | 9.6357 | 0 |
| 1732642200 | 9.6412 | -0 | -0.02 | 9.6514 | 9.6628 | 9.6265 | 0 |
| 1732555800 | 9.643 | 0.03 | 0.26 | 9.617 | 9.658 | 9.606 | 0 |
| 1732296600 | 9.6179 | -0.03 | -0.28 | 9.6515 | 9.6515 | 9.5917 | 0 |
| 1732210200 | 9.6445 | 0.02 | 0.21 | 9.624 | 9.6511 | 9.584 | 0 |
| 1732123800 | 9.624 | -0 | -0.05 | 9.6295 | 9.6455 | 9.582 | 0 |
| 1732037400 | 9.6286 | 0.03 | 0.36 | 9.5923 | 9.63 | 9.5923 | 0 |
| 1731951000 | 9.5940999 | 0.03 | 0.33 | 9.562 | 9.609 | 9.562 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
